ラバブルマーケティンググループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/08/05 | 1,440 | 1,440 | 1,268 | 1,340 | -170 | -11.3% | 28,700 |
| 2024/08/02 | 1,574 | 1,574 | 1,480 | 1,510 | -128 | -7.8% | 7,100 |
| 2024/08/01 | 1,652 | 1,657 | 1,565 | 1,638 | -15 | -0.9% | 7,400 |
| 2024/07/31 | 1,654 | 1,657 | 1,601 | 1,653 | +3 | +0.2% | 1,400 |
| 2024/07/30 | 1,642 | 1,659 | 1,642 | 1,650 | +8 | +0.5% | 2,100 |
| 2024/07/29 | 1,633 | 1,650 | 1,620 | 1,642 | +14 | +0.9% | 2,000 |
| 2024/07/26 | 1,611 | 1,629 | 1,566 | 1,628 | +57 | +3.6% | 4,600 |
| 2024/07/25 | 1,585 | 1,622 | 1,553 | 1,571 | -21 | -1.3% | 4,800 |
| 2024/07/24 | 1,595 | 1,599 | 1,556 | 1,592 | +6 | +0.4% | 1,700 |
| 2024/07/23 | 1,608 | 1,653 | 1,543 | 1,586 | -21 | -1.3% | 4,500 |
| 2024/07/22 | 1,606 | 1,653 | 1,605 | 1,607 | -29 | -1.8% | 4,900 |
| 2024/07/19 | 1,672 | 1,672 | 1,599 | 1,636 | -18 | -1.1% | 5,800 |
| 2024/07/18 | 1,666 | 1,679 | 1,651 | 1,654 | -17 | -1% | 1,900 |
| 2024/07/17 | 1,660 | 1,680 | 1,645 | 1,671 | +8 | +0.5% | 1,400 |
| 2024/07/16 | 1,657 | 1,666 | 1,636 | 1,663 | +45 | +2.8% | 4,700 |
| 2024/07/12 | 1,644 | 1,669 | 1,615 | 1,618 | -34 | -2.1% | 4,600 |
| 2024/07/11 | 1,624 | 1,652 | 1,602 | 1,652 | +36 | +2.2% | 11,100 |
| 2024/07/10 | 1,614 | 1,623 | 1,609 | 1,616 | ±0 | ±0% | 2,600 |
| 2024/07/09 | 1,598 | 1,617 | 1,587 | 1,616 | +18 | +1.1% | 1,900 |
| 2024/07/08 | 1,567 | 1,611 | 1,567 | 1,598 | +37 | +2.4% | 1,300 |
| 2024/07/05 | 1,550 | 1,570 | 1,550 | 1,561 | +11 | +0.7% | 2,900 |
| 2024/07/04 | 1,545 | 1,557 | 1,522 | 1,550 | ±0 | ±0% | 4,200 |
| 2024/07/03 | 1,551 | 1,559 | 1,538 | 1,550 | -11 | -0.7% | 1,100 |
| 2024/07/02 | 1,586 | 1,629 | 1,531 | 1,561 | -11 | -0.7% | 9,100 |
| 2024/07/01 | 1,576 | 1,576 | 1,556 | 1,572 | +16 | +1% | 3,000 |
| 2024/06/28 | 1,545 | 1,556 | 1,545 | 1,556 | +9 | +0.6% | 500 |
| 2024/06/27 | 1,550 | 1,558 | 1,546 | 1,547 | -3 | -0.2% | 800 |
| 2024/06/26 | 1,558 | 1,581 | 1,541 | 1,550 | -31 | -2% | 3,700 |
| 2024/06/25 | 1,589 | 1,589 | 1,566 | 1,581 | +4 | +0.3% | 2,900 |
| 2024/06/24 | 1,597 | 1,607 | 1,570 | 1,577 | -60 | -3.7% | 11,200 |
| 2024/06/21 | 1,686 | 1,686 | 1,634 | 1,637 | -49 | -2.9% | 4,900 |
| 2024/06/20 | 1,678 | 1,686 | 1,657 | 1,686 | +7 | +0.4% | 7,000 |
| 2024/06/19 | 1,676 | 1,689 | 1,641 | 1,679 | +18 | +1.1% | 12,900 |
| 2024/06/18 | 1,675 | 1,675 | 1,603 | 1,661 | +22 | +1.3% | 19,700 |
| 2024/06/17 | 1,521 | 1,680 | 1,520 | 1,639 | +119 | +7.8% | 95,100 |
| 2024/06/14 | 1,502 | 1,532 | 1,502 | 1,520 | +22 | +1.5% | 12,400 |
| 2024/06/13 | 1,483 | 1,499 | 1,483 | 1,498 | +4 | +0.3% | 1,600 |
| 2024/06/12 | 1,493 | 1,494 | 1,474 | 1,494 | +16 | +1.1% | 1,300 |
| 2024/06/11 | 1,482 | 1,482 | 1,478 | 1,478 | +3 | +0.2% | 200 |
| 2024/06/10 | 1,483 | 1,493 | 1,475 | 1,475 | -8 | -0.5% | 1,700 |
| 2024/06/07 | 1,482 | 1,483 | 1,482 | 1,483 | +1 | +0.1% | 400 |
| 2024/06/06 | 1,499 | 1,499 | 1,482 | 1,482 | -15 | -1% | 1,100 |
| 2024/06/05 | 1,487 | 1,497 | 1,479 | 1,497 | +10 | +0.7% | 9,900 |
| 2024/06/04 | 1,490 | 1,490 | 1,487 | 1,487 | -2 | -0.1% | 2,000 |
| 2024/06/03 | 1,499 | 1,499 | 1,485 | 1,489 | -10 | -0.7% | 1,700 |
| 2024/05/31 | 1,493 | 1,499 | 1,485 | 1,499 | +15 | +1% | 1,800 |
| 2024/05/30 | 1,481 | 1,494 | 1,480 | 1,484 | +3 | +0.2% | 4,900 |
| 2024/05/29 | 1,490 | 1,490 | 1,462 | 1,481 | -9 | -0.6% | 2,400 |
| 2024/05/28 | 1,492 | 1,492 | 1,490 | 1,490 | -3 | -0.2% | 500 |
| 2024/05/27 | 1,489 | 1,502 | 1,476 | 1,493 | +4 | +0.3% | 3,700 |
201～
250
件表示中 / 843件
類似銘柄と比較する
現在ご覧いただいている「ラバブルマケ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ラバブルマケ | 137,900円 | +24.9% | +2.0% | 0.00% | 21.39倍 | 6.56倍 |
|
ＳＮＳマーケティング支援を戦略策定から運用代行、支援ツール、教育まで一貫して手がける |
| ＢＣＣ | 181,000円 | +10.7% | - | 0.00% | - | 3.24倍 |
|
ＩＴ人材派遣など営業アウトソーシングが主力。介護や自治体と連携したヘルスケア事業拡充 |
| リカバリー | 142,000円 | +23.9% | +1.5% | 0.00% | 14.40倍 | 2.79倍 |
|
看護師やリハビリ職による訪問看護サービスに特化。１拠点１１人体制でドミナント展開図る |
| アルー | 77,500円 | +10.6% | - | 0.90% | 41.14倍 | 1.67倍 |
|
人材育成研修事業を国内外で展開。大手企業が主要顧客。ｅラーニングシステムにも積極的 |
| 秀 英 | 29,400円 | +1.8% | +12.1% | 3.40% | 5.56倍 | 0.43倍 |
|
静岡地盤。中学生向け集団指導塾が主力。北海道などにも進出。傘下に福島地盤の東日本学院 |
市場注目の銘柄
チャート関連のコラム
